Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.646 4.699 4.646 4.659 191,410 +0.01(+0.11%)
Dec 28, 2006 4.596 4.676 4.596 4.654 350,256 +0.03(+0.71%)
Dec 27, 2006 4.548 4.631 4.548 4.621 360,978 +0.02(+0.33%)
Dec 26, 2006 4.608 4.618 4.575 4.606 250,183 +0.01(+0.22%)
Dec 22, 2006 4.583 4.628 4.573 4.596 252,963 -0.03(-0.54%)
Dec 21, 2006 4.618 4.633 4.588 4.621 154,875 +0.01(+0.11%)
Dec 20, 2006 4.646 4.669 4.583 4.616 173,936 -0.02(-0.38%)
Dec 19, 2006 4.638 4.649 4.596 4.633 130,651 +0.00(+0.00%)
Dec 18, 2006 4.533 4.638 4.533 4.633 273,215 +0.10(+2.28%)
Dec 15, 2006 4.575 4.575 4.516 4.530 515,456 -0.05(-1.15%)
Dec 14, 2006 4.588 4.626 4.570 4.583 297,440 -0.03(-0.55%)
Dec 13, 2006 4.633 4.659 4.596 4.608 234,695 -0.05(-1.08%)
Dec 12, 2006 4.699 4.722 4.611 4.659 248,991 -0.06(-1.33%)
Dec 11, 2006 4.706 4.749 4.701 4.722 230,327 +0.00(+0.00%)
Dec 08, 2006 4.704 4.734 4.701 4.722 132,636 -0.03(-0.64%)
Dec 07, 2006 4.769 4.769 4.734 4.752 177,908 -0.02(-0.37%)
Dec 06, 2006 4.737 4.769 4.734 4.769 147,330 +0.01(+0.21%)
Dec 05, 2006 4.734 4.782 4.734 4.759 229,136 +0.04(+0.80%)
Dec 04, 2006 4.709 4.782 4.706 4.722 257,728 +0.02(+0.37%)
Dec 01, 2006 4.661 4.734 4.661 4.704 248,594 +0.03(+0.65%)
Nov 30, 2006 4.641 4.676 4.628 4.674 120,326 +0.04(+0.81%)
Nov 29, 2006 4.613 4.656 4.606 4.636 201,337 +0.04(+0.77%)
Nov 28, 2006 4.596 4.613 4.584 4.601 193,792 -0.01(-0.16%)
Nov 27, 2006 4.618 4.618 4.578 4.608 166,788 -0.01(-0.16%)
Nov 24, 2006 4.560 4.628 4.560 4.616 258,522 +0.05(+0.99%)
Nov 22, 2006 4.508 4.593 4.504 4.570 208,883 +0.04(+0.89%)
Nov 21, 2006 4.518 4.530 4.490 4.530 95,705 +0.04(+0.84%)
Nov 20, 2006 4.457 4.495 4.453 4.492 251,374 +0.02(+0.51%)
Nov 17, 2006 4.472 4.477 4.447 4.470 196,969 -0.02(-0.34%)
Nov 16, 2006 4.480 4.505 4.470 4.485 201,337 -0.01(-0.22%)
Nov 15, 2006 4.545 4.545 4.487 4.495 297,440 -0.02(-0.45%)
Nov 14, 2006 4.570 4.570 4.513 4.515 292,277 -0.05(-1.10%)
Nov 13, 2006 4.528 4.565 4.495 4.565 248,197 +0.02(+0.44%)
Nov 10, 2006 4.502 4.570 4.502 4.545 209,677 +0.02(+0.33%)
Nov 09, 2006 4.475 4.548 4.475 4.530 191,807 +0.02(+0.39%)
Nov 08, 2006 4.497 4.558 4.472 4.513 179,496 -0.02(-0.44%)
Nov 07, 2006 4.508 4.553 4.495 4.533 157,258 +0.03(+0.73%)
Nov 06, 2006 4.407 4.533 4.407 4.500 331,194 +0.11(+2.52%)
Nov 03, 2006 4.399 4.450 4.382 4.389 223,973 -0.01(-0.23%)
Nov 02, 2006 4.520 4.528 4.399 4.399 336,754 -0.13(-2.94%)
Nov 01, 2006 4.553 4.565 4.513 4.533 224,370 -0.03(-0.61%)
Oct 31, 2006 4.573 4.573 4.543 4.560 156,463 +0.00(+0.06%)
Oct 30, 2006 4.543 4.593 4.533 4.558 120,326 +0.01(+0.28%)
Oct 27, 2006 4.553 4.591 4.523 4.545 90,542 -0.01(-0.11%)
Oct 26, 2006 4.545 4.606 4.545 4.550 175,922 -0.03(-0.61%)
Oct 25, 2006 4.520 4.581 4.520 4.578 187,438 +0.04(+0.78%)
Oct 24, 2006 4.492 4.543 4.482 4.543 221,590 +0.03(+0.67%)
Oct 23, 2006 4.417 4.515 4.417 4.513 238,666 +0.07(+1.59%)
Oct 20, 2006 4.467 4.492 4.440 4.442 140,976 -0.02(-0.51%)
Oct 19, 2006 4.414 4.465 4.414 4.465 133,033 +0.04(+0.80%)
Oct 18, 2006 4.427 4.455 4.407 4.429 175,525 -0.03(-0.57%)
Oct 17, 2006 4.407 4.470 4.407 4.455 213,251 +0.07(+1.67%)
Oct 16, 2006 4.457 4.470 4.382 4.382 289,100 -0.10(-2.14%)
Oct 13, 2006 4.452 4.497 4.429 4.477 212,457 -0.04(-0.78%)
Oct 12, 2006 4.467 4.523 4.467 4.513 243,432 +0.02(+0.45%)
Oct 11, 2006 4.487 4.492 4.459 4.492 196,969 +0.01(+0.11%)
Oct 10, 2006 4.477 4.487 4.457 4.487 199,352 +0.03(+0.68%)
Oct 09, 2006 4.402 4.467 4.402 4.457 184,261 +0.05(+1.14%)
Oct 06, 2006 4.419 4.442 4.394 4.407 231,121 +0.02(+0.46%)
Oct 05, 2006 4.417 4.432 4.387 4.387 189,027 -0.03(-0.68%)
Oct 04, 2006 4.321 4.417 4.309 4.417 333,180 +0.11(+2.51%)
Oct 03, 2006 4.455 4.470 4.309 4.309 624,663 -0.15(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.